Attendo International publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	28.140	29.180	28.140	28.630	27.201	53,273
2023-03-29	26.960	26.960	26.600	26.760	25.424	16,835
2023-03-28	27.640	27.640	26.640	26.700	25.367	136,273
2023-03-27	27.460	27.620	27.249	27.460	26.090	45,969
2023-03-24	27.360	27.420	27.027	27.090	25.738	36,385
2023-03-23	27.070	27.320	26.940	27.320	25.957	270,125
2023-03-22	26.860	27.720	26.860	27.220	25.862	374,604
2023-03-21	26.839	27.140	26.839	27.050	25.700	32,774
2023-03-20	25.860	26.810	25.240	26.810	25.472	46,812
2023-03-17	26.600	26.840	26.120	26.400	25.082	56,024
2023-03-16	26.000	26.540	26.000	26.540	25.215	16,362
2023-03-15	24.980	25.429	24.980	24.980	23.733	53,226
2023-03-14	24.080	24.880	24.080	24.880	23.638	31,118
2023-03-13	24.240	24.260	23.720	23.810	22.622	4,991
2023-03-10	24.880	24.880	24.200	24.340	23.125	15,093
2023-03-09	25.180	25.180	24.740	24.920	23.676	10,753
2023-03-08	25.200	25.200	25.040	25.160	23.904	8,353
2023-03-07	25.230	25.560	25.120	25.450	24.180	24,746
2023-03-06	25.600	25.920	25.230	25.230	23.971	14,648
2023-03-03	24.440	25.500	24.440	25.330	24.066	15,891
2023-03-02	24.400	24.620	24.400	24.530	23.306	33,089
2023-03-01	24.770	24.770	24.320	24.770	23.534	104,160
2023-02-28	24.880	25.200	24.460	24.770	23.534	62,025
2023-02-27	24.760	25.430	24.760	25.430	24.161	22,554
2023-02-24	24.630	24.780	24.420	24.550	23.325	112,627
2023-02-23	24.690	24.720	24.380	24.570	23.344	26,835
2023-02-22	24.430	24.440	24.120	24.200	22.992	36,258
2023-02-21	24.420	24.980	24.420	24.490	23.268	114,500
2023-02-20	24.220	24.700	24.220	24.570	23.344	26,294
2023-02-17	24.420	24.420	24.000	24.160	22.954	33,676
2023-02-16	24.650	25.360	24.500	24.690	23.458	39,691
2023-02-15	23.340	24.760	23.300	24.550	23.325	43,155
2023-02-14	22.700	23.740	22.700	23.460	22.289	72,018
2023-02-13	23.600	23.600	22.640	22.870	21.729	45,993
2023-02-10	23.790	24.180	22.540	24.180	22.973	30,599
2023-02-09	25.640	25.740	24.120	24.120	22.916	96,106
2023-02-08	26.130	26.160	25.740	26.050	24.750	108,001
2023-02-07	26.070	26.300	25.960	26.250	24.940	56,855
2023-02-06	26.990	27.080	26.060	26.370	25.054	97,482
2023-02-03	26.910	27.140	26.720	27.030	25.681	7,844
2023-02-02	26.540	27.080	26.540	26.890	25.548	18,259
2023-02-01	26.397	26.840	26.397	26.560	25.234	10,239
2023-01-31	27.050	27.780	25.867	25.940	24.645	62,599
2023-01-30	26.850	27.280	26.720	27.280	25.919	24,240
2023-01-27	26.540	26.900	26.540	26.560	25.234	12,347
2023-01-26	26.150	26.168	25.600	25.960	24.664	7,974
2023-01-25	26.210	26.340	25.960	26.170	24.864	93,868
2023-01-24	25.840	26.360	25.798	26.090	24.788	29,442
2023-01-23	25.500	25.880	25.500	25.840	24.550	21,088
2023-01-20	24.600	25.580	24.600	25.490	24.218	20,398
2023-01-19	24.120	24.600	24.120	24.510	23.287	53,822
2023-01-18	24.000	24.740	23.960	24.280	23.068	40,180
2023-01-17	23.930	24.220	23.870	23.870	22.679	27,258
2023-01-16	23.980	24.311	23.980	24.260	23.049	29,926
2023-01-13	23.710	24.000	23.680	23.730	22.546	57,501
2023-01-12	23.170	23.860	23.000	23.650	22.470	4,973
2023-01-11	23.460	23.460	23.160	23.280	22.118	18,461
2023-01-10	23.480	24.000	23.260	23.420	22.251	17,018
2023-01-09	23.910	24.240	23.360	23.420	22.251	32,246
2023-01-06	24.220	24.220	24.220	24.220	23.011	0

← NewerPage 16 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.9000 SEK
2025-05-08	1.2000 SEK
2024-04-25	1.0000 SEK
2019-04-12	0.6000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.